Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.12	17.28	16.94	17.20	67,902	+0.06(+0.35%)
Sep 27, 2019	17.50	17.58	17.04	17.14	119,050	-0.52(-2.94%)
Sep 26, 2019	17.74	17.90	17.64	17.66	49,078	-0.42(-2.32%)
Sep 25, 2019	17.72	18.22	17.50	18.08	86,940	+0.32(+1.80%)
Sep 24, 2019	18.46	18.50	17.74	17.76	83,128	-0.56(-3.06%)
Sep 23, 2019	18.86	18.98	17.96	18.32	99,009	-0.60(-3.17%)
Sep 20, 2019	19.40	19.68	18.74	18.92	158,650	-0.34(-1.77%)
Sep 19, 2019	19.82	19.88	19.12	19.26	86,507	+0.06(+0.31%)
Sep 18, 2019	19.02	19.34	18.78	19.20	59,904	+0.10(+0.52%)
Sep 17, 2019	19.54	19.54	18.96	19.10	50,992	-0.50(-2.55%)
Sep 16, 2019	20.70	20.80	19.56	19.60	101,422	-0.90(-4.39%)
Sep 13, 2019	19.90	20.80	19.58	20.50	365,850	+1.32(+6.88%)
Sep 12, 2019	19.42	19.56	19.06	19.18	53,592	-0.48(-2.44%)
Sep 11, 2019	19.00	19.72	19.00	19.66	152,491	+0.24(+1.24%)
Sep 10, 2019	17.96	19.48	17.86	19.42	135,542	+0.44(+2.32%)
Sep 09, 2019	19.98	19.98	18.92	18.98	83,926	-1.46(-7.14%)
Sep 06, 2019	19.98	20.58	19.98	20.44	73,850	+0.56(+2.82%)
Sep 05, 2019	19.68	19.88	19.48	19.88	50,229	+1.04(+5.52%)
Sep 04, 2019	18.56	19.00	18.46	18.84	47,503	+0.74(+4.09%)
Sep 03, 2019	18.30	18.36	17.98	18.10	40,390	-0.10(-0.55%)
Aug 30, 2019	18.46	18.46	18.10	18.20	27,350	-0.02(-0.11%)
Aug 29, 2019	18.36	18.44	18.14	18.22	51,945	+0.44(+2.47%)
Aug 28, 2019	17.86	18.10	17.64	17.78	29,668	-0.36(-1.98%)
Aug 27, 2019	18.50	18.52	17.96	18.14	27,631	-0.24(-1.31%)
Aug 26, 2019	18.82	18.90	18.26	18.38	26,692	+0.08(+0.44%)
Aug 23, 2019	18.74	19.04	18.25	18.30	31,200	-0.44(-2.35%)
Aug 22, 2019	18.88	18.90	18.52	18.74	51,097	-0.14(-0.74%)
Aug 21, 2019	19.16	19.36	18.76	18.88	83,816	+0.18(+0.96%)
Aug 20, 2019	18.74	19.28	18.56	18.70	116,769	+0.38(+2.07%)
Aug 19, 2019	18.36	18.47	18.14	18.32	21,745	+0.36(+2.00%)
Aug 16, 2019	17.56	18.08	17.54	17.96	29,950	+0.42(+2.39%)
Aug 15, 2019	17.88	17.92	17.42	17.54	56,701	-0.52(-2.88%)
Aug 14, 2019	18.48	18.60	17.94	18.06	52,961	-0.76(-4.04%)
Aug 13, 2019	18.34	18.92	18.22	18.82	40,085	+0.28(+1.51%)
Aug 12, 2019	18.98	19.10	18.44	18.54	51,901	-0.84(-4.33%)
Aug 09, 2019	19.60	19.74	19.16	19.38	108,800	-0.64(-3.20%)
Aug 08, 2019	20.98	21.10	19.60	20.02	359,564	+1.74(+9.52%)
Aug 07, 2019	17.78	18.30	17.66	18.28	30,354	+0.38(+2.12%)
Aug 06, 2019	17.54	17.94	17.40	17.90	81,765	+0.50(+2.87%)
Aug 05, 2019	17.98	18.00	17.34	17.40	84,878	-0.84(-4.61%)
Aug 02, 2019	18.78	18.82	18.18	18.24	67,200	-0.98(-5.10%)
Aug 01, 2019	19.62	19.62	18.90	19.22	101,766	+0.28(+1.48%)
Jul 31, 2019	19.38	19.65	18.72	18.94	62,941	-0.32(-1.66%)
Jul 30, 2019	19.16	19.26	18.72	19.26	100,995	-0.14(-0.72%)
Jul 29, 2019	19.76	19.82	19.32	19.40	62,454	-0.06(-0.31%)
Jul 26, 2019	19.72	19.92	19.34	19.46	154,400	-0.10(-0.51%)
Jul 25, 2019	20.24	20.34	19.32	19.56	148,917	-0.64(-3.17%)
Jul 24, 2019	20.26	20.36	19.94	20.20	54,315	+0.16(+0.80%)
Jul 23, 2019	20.10	20.38	19.94	20.04	53,664	+0.32(+1.62%)
Jul 22, 2019	19.88	20.06	19.52	19.72	38,946	-0.18(-0.90%)
Jul 19, 2019	20.10	20.14	19.80	19.90	24,250	-0.20(-1.00%)
Jul 18, 2019	19.54	20.26	19.42	20.10	79,472	+0.34(+1.72%)
Jul 17, 2019	19.62	20.02	19.40	19.76	51,454	-0.26(-1.30%)
Jul 16, 2019	20.38	20.54	19.80	20.02	113,016	-0.58(-2.82%)
Jul 15, 2019	20.74	20.98	20.44	20.60	111,474	-0.24(-1.15%)
Jul 12, 2019	21.10	21.24	20.26	20.84	235,750	-0.46(-2.16%)
Jul 11, 2019	21.66	21.82	21.20	21.30	182,363	-0.14(-0.65%)
Jul 10, 2019	21.78	21.96	21.11	21.44	114,594	+0.18(+0.85%)
Jul 09, 2019	20.78	21.40	20.78	21.26	137,266	+0.42(+2.02%)
Jul 08, 2019	21.10	21.24	20.42	20.84	190,798	+0.04(+0.19%)
Jul 05, 2019	21.90	22.26	19.82	20.80	858,550	+1.92(+10.17%)
Jul 03, 2019	18.02	19.26	18.00	18.88	139,750	+1.46(+8.38%)
Jul 02, 2019	17.54	17.68	17.00	17.42	124,652	+0.08(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.